Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.72 | 16.99 | 16.58 | 16.70 | 8,237 | -0.20(-1.18%) |
Jan 29, 2015 | 17.00 | 17.00 | 16.70 | 16.90 | 9,902 | -0.05(-0.29%) |
Jan 28, 2015 | 16.71 | 17.11 | 16.61 | 16.95 | 22,482 | -0.02(-0.12%) |
Jan 27, 2015 | 16.85 | 17.15 | 16.85 | 16.97 | 3,709 | -0.03(-0.18%) |
Jan 26, 2015 | 16.95 | 17.14 | 16.63 | 17.00 | 25,509 | +0.05(+0.29%) |
Jan 23, 2015 | 16.95 | 17.13 | 16.92 | 16.95 | 10,165 | -0.02(-0.12%) |
Jan 22, 2015 | 16.84 | 17.10 | 16.84 | 16.97 | 9,774 | +0.10(+0.59%) |
Jan 21, 2015 | 17.21 | 17.30 | 16.85 | 16.87 | 12,846 | -0.25(-1.46%) |
Jan 20, 2015 | 17.49 | 17.95 | 16.95 | 17.12 | 28,275 | +0.03(+0.15%) |
Jan 16, 2015 | 17.00 | 17.20 | 16.77 | 17.09 | 17,860 | +0.09(+0.56%) |
Jan 15, 2015 | 17.27 | 17.27 | 16.88 | 17.00 | 17,412 | -0.27(-1.56%) |
Jan 14, 2015 | 16.90 | 17.27 | 16.75 | 17.27 | 19,847 | +0.12(+0.70%) |
Jan 13, 2015 | 17.44 | 17.79 | 16.90 | 17.15 | 44,162 | -0.29(-1.66%) |
Jan 12, 2015 | 17.80 | 18.48 | 17.06 | 17.44 | 49,107 | +0.17(+0.98%) |
Jan 09, 2015 | 16.70 | 17.56 | 16.64 | 17.27 | 48,612 | +0.29(+1.71%) |
Jan 08, 2015 | 16.80 | 17.16 | 16.65 | 16.98 | 19,248 | -0.02(-0.12%) |
Jan 07, 2015 | 17.34 | 17.44 | 16.74 | 17.00 | 41,091 | -0.30(-1.73%) |
Jan 06, 2015 | 17.87 | 17.87 | 17.05 | 17.30 | 45,851 | -0.38(-2.15%) |
Jan 05, 2015 | 17.70 | 18.49 | 17.41 | 17.68 | 38,577 | +0.01(+0.06%) |
Jan 02, 2015 | 17.88 | 18.40 | 16.93 | 17.67 | 22,750 | +0.06(+0.34%) |
Dec 31, 2014 | 17.70 | 17.61 | 17.61 | 17.61 | 37,900 | +0.26(+1.50%) |
Dec 30, 2014 | 16.99 | 17.97 | 16.72 | 17.35 | 8,725 | +0.35(+2.06%) |
Dec 29, 2014 | 16.72 | 17.00 | 16.54 | 17.00 | 14,126 | +0.07(+0.41%) |
Dec 26, 2014 | 16.93 | 17.03 | 16.50 | 16.93 | 13,885 | -0.15(-0.88%) |
Dec 24, 2014 | 16.75 | 17.08 | 17.08 | 17.08 | 8,600 | +0.15(+0.89%) |
Dec 23, 2014 | 17.34 | 17.34 | 16.60 | 16.93 | 17,514 | -0.06(-0.35%) |
Dec 22, 2014 | 16.41 | 17.20 | 16.35 | 16.99 | 25,073 | +0.55(+3.35%) |
Dec 19, 2014 | 16.30 | 16.89 | 16.20 | 16.44 | 17,002 | +0.14(+0.86%) |
Dec 18, 2014 | 16.93 | 16.93 | 15.84 | 16.30 | 22,542 | -0.58(-3.44%) |
Dec 17, 2014 | 17.66 | 17.85 | 16.81 | 16.88 | 16,273 | -0.82(-4.63%) |
Dec 16, 2014 | 17.51 | 17.96 | 17.51 | 17.70 | 12,183 | +0.21(+1.20%) |
Dec 15, 2014 | 17.61 | 18.74 | 17.05 | 17.49 | 45,346 | +0.09(+0.52%) |
Dec 12, 2014 | 17.43 | 18.11 | 17.00 | 17.40 | 29,906 | -0.27(-1.53%) |
Dec 11, 2014 | 17.84 | 18.36 | 17.40 | 17.67 | 20,695 | +0.02(+0.11%) |
Dec 10, 2014 | 18.43 | 18.57 | 17.55 | 17.65 | 13,686 | -0.72(-3.92%) |
Dec 09, 2014 | 18.41 | 18.77 | 17.91 | 18.37 | 27,104 | -0.13(-0.70%) |
Dec 08, 2014 | 18.40 | 18.67 | 18.19 | 18.50 | 35,042 | +0.10(+0.54%) |
Dec 05, 2014 | 18.30 | 18.68 | 18.06 | 18.40 | 11,457 | +0.28(+1.55%) |
Dec 04, 2014 | 17.50 | 18.21 | 17.43 | 18.12 | 8,967 | +0.72(+4.14%) |
Dec 03, 2014 | 17.61 | 17.84 | 17.29 | 17.40 | 19,858 | -0.02(-0.11%) |
Dec 02, 2014 | 17.39 | 17.73 | 17.12 | 17.42 | 21,387 | +0.08(+0.46%) |
Dec 01, 2014 | 17.32 | 17.53 | 17.11 | 17.34 | 111,025 | +0.19(+1.11%) |
Nov 28, 2014 | 17.10 | 17.65 | 16.87 | 17.15 | 15,564 | +0.07(+0.41%) |
Nov 26, 2014 | 16.94 | 17.08 | 17.08 | 17.08 | 18,600 | +0.14(+0.83%) |
Nov 25, 2014 | 16.25 | 16.94 | 15.96 | 16.94 | 10,050 | +0.70(+4.31%) |
Nov 24, 2014 | 15.86 | 16.32 | 15.85 | 16.24 | 24,932 | +0.41(+2.59%) |
Nov 21, 2014 | 15.79 | 16.05 | 15.64 | 15.83 | 8,157 | -0.14(-0.88%) |
Nov 20, 2014 | 15.60 | 16.05 | 15.60 | 15.97 | 7,309 | +0.21(+1.33%) |
Nov 19, 2014 | 16.00 | 16.10 | 15.76 | 15.76 | 4,508 | -0.24(-1.50%) |
Nov 18, 2014 | 16.00 | 16.00 | 15.76 | 16.00 | 7,368 | +0.05(+0.31%) |
Nov 17, 2014 | 15.60 | 16.00 | 15.50 | 15.95 | 9,125 | +0.36(+2.31%) |
Nov 14, 2014 | 15.31 | 16.10 | 15.31 | 15.59 | 10,548 | -0.26(-1.64%) |
Nov 13, 2014 | 15.99 | 16.10 | 15.69 | 15.85 | 6,549 | -0.25(-1.55%) |
Nov 12, 2014 | 15.97 | 16.30 | 15.76 | 16.10 | 5,489 | -0.01(-0.06%) |
Nov 11, 2014 | 16.12 | 16.16 | 15.81 | 16.11 | 10,602 | +0.16(+1.00%) |
Nov 10, 2014 | 15.95 | 16.25 | 15.93 | 15.95 | 9,170 | +0.29(+1.85%) |
Nov 07, 2014 | 15.69 | 15.94 | 15.21 | 15.66 | 5,985 | -0.15(-0.92%) |
Nov 06, 2014 | 15.94 | 16.14 | 15.80 | 15.81 | 12,712 | -0.24(-1.53%) |
Nov 05, 2014 | 15.80 | 16.17 | 15.58 | 16.05 | 10,468 | +0.30(+1.90%) |
Nov 04, 2014 | 15.93 | 16.14 | 15.60 | 15.75 | 12,484 | -0.42(-2.60%) |